KKR: KKR & Co. Inc.

As of Wednesday, December 11th, 2024

$ 151.81

-- 0 0%

Open: 151.81
High: 151.81
Low: 151.81
Volume: N/A
Previous Close on Tuesday, December 10th, 2024

$ 151.81

-0.54 -0.35%

Open: 151.48
High: 153.56
Low: 151.06
Volume: 4,228,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-10 151.48 153.56 151.06 151.81 4,228,394 -0.54 -0.35
2024-12-09 158.37 159.19 151.71 152.35 6,078,235 -5.66 -3.58
2024-12-06 157.48 158.90 156.91 158.01 4,054,180 +0.97 +0.62
2024-12-05 157.39 159.38 156.83 157.04 3,680,969 -0.56 -0.36
2024-12-04 158.22 158.85 155.84 157.60 3,946,620 -0.30 -0.19
2024-12-03 160.25 160.94 157.20 157.90 2,780,443 -1.75 -1.10
2024-12-02 163.08 163.66 159.50 159.65 3,760,067 -3.22 -1.98
2024-11-29 161.90 163.68 161.66 162.87 2,665,352 +2.84 +1.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.38
On 2024-12-05		 151.06
On 2024-12-10		 -6.09 -3.86 159.38
On 2024-12-05		 151.06
On 2024-12-10		 -5.22 155.36
10D 163.68
On 2024-11-29		 151.06
On 2024-12-10		 -7.13 -4.49 163.68
On 2024-11-29		 151.06
On 2024-12-10		 -7.71 157.85
20D 163.68
On 2024-11-29		 148.09
On 2024-11-15		 -4.09 -2.62 163.68
On 2024-11-29		 151.06
On 2024-12-10		 -7.71 155.85
WTD 159.19
On 2024-12-09		 151.06
On 2024-12-10		 -6.20 -3.92 159.19
On 2024-12-09		 151.06
On 2024-12-10		 -5.11 152.08
MTD 163.66
On 2024-12-02		 151.06
On 2024-12-10		 -11.06 -6.79 163.66
On 2024-12-02		 151.06
On 2024-12-10		 -7.70 156.34
As of Tuesday, December 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,680
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,587,871
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,502,962
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,768,838
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

151.81 0.00 0.00